INGN - Inogen, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201949.8650.0648.9649.3949.39193,600
Oct 16, 201948.7449.8347.9648.9648.96204,300
Oct 15, 201948.1649.4447.1748.7448.74328,400
Oct 14, 201948.4649.5045.5647.8447.84320,500
Oct 11, 201946.8749.4446.2548.6748.67351,800
Oct 10, 201947.6347.9045.5546.0846.08246,600
Oct 09, 201947.1947.7946.6147.6747.67175,000
Oct 08, 201947.2648.0146.2746.7346.73346,100
Oct 07, 201947.8748.6047.6247.9047.90255,700
Oct 04, 201947.7348.3346.9347.8147.81205,600
Oct 03, 201945.9347.6745.5947.4147.41335,000
Oct 02, 201945.5446.1244.1345.9545.95361,500
Oct 01, 201948.0049.0045.6646.0046.00218,800
Sep 30, 201947.7749.0047.1147.9147.91232,200
Sep 27, 201947.7348.8947.2847.7747.77231,400
Sep 26, 201948.2448.2446.6947.3747.37191,600
Sep 25, 201947.8449.1947.7148.3248.32297,700
Sep 24, 201947.6348.6247.4047.9547.95372,400
Sep 23, 201948.1148.3546.1847.3747.37364,800
Sep 20, 201948.9550.0847.7648.6248.62652,000
Sep 19, 201948.2350.0547.8649.0949.09677,300
Sep 18, 201950.5150.9947.6148.4648.46610,200
Sep 17, 201951.5852.8049.6650.5950.594,075,800
Sep 16, 201947.9751.6747.8751.5051.50757,800
Sep 13, 201949.5155.4147.8848.4148.411,319,700
Sep 12, 201948.2548.3846.6847.0847.08334,200
Sep 11, 201947.0448.3445.6347.9547.95506,300
Sep 10, 201942.4446.7642.4246.6846.68508,500
Sep 09, 201943.7844.3642.5242.8142.81335,600
Sep 06, 201944.8045.0343.4943.6743.67289,400
Sep 05, 201942.9544.2642.5343.9343.93383,000
Sep 04, 201944.6445.2442.1242.5142.51576,600
Sep 03, 201945.8046.2743.5344.2244.22495,500
Aug 30, 201946.0446.8245.4746.3746.37532,200
Aug 29, 201946.6247.1245.3245.8745.87408,200
Aug 28, 201945.4146.9745.3445.8945.89377,700
Aug 27, 201946.8747.3344.5245.4745.47449,300
Aug 26, 201944.9346.7044.4846.4146.41449,000
Aug 23, 201944.7446.3744.2144.6044.60504,500
Aug 22, 201943.3745.0542.8444.7144.71836,000
Aug 21, 201942.1043.4941.5343.2943.29588,900
Aug 20, 201943.1343.1641.7141.8241.82419,000
Aug 19, 201942.5043.1042.0142.4842.48531,500
Aug 16, 201943.2744.1342.0142.1842.18597,900
Aug 15, 201942.9343.4442.2242.8842.88346,300
Aug 14, 201945.4745.5042.6942.9342.93486,100
Aug 13, 201944.6447.3344.6445.9645.96523,600
Aug 12, 201944.7445.8944.2244.9844.98878,500
Aug 09, 201946.8947.4944.5744.9444.94823,100
Aug 08, 201941.9846.7841.6246.6646.661,348,100
Aug 07, 201945.6946.0041.1942.3242.323,302,700
Aug 06, 201958.7659.4654.2555.1855.181,170,900
Aug 05, 201957.3558.4156.6358.0658.06583,000
Aug 02, 201960.1461.4257.8958.7558.75398,500
Aug 01, 201961.4562.6659.6860.6960.69270,200
Jul 31, 201963.1964.1360.6361.5061.50296,500
Jul 30, 201959.4063.2359.4063.1863.18505,000
Jul 29, 201961.5361.5358.7159.6659.66447,000
Jul 26, 201960.5561.5660.5061.3561.35195,400
Jul 25, 201960.6562.6159.1260.2860.28524,200
Jul 24, 201957.3460.7856.8360.5060.50487,300
Jul 23, 201958.4959.1456.9657.3557.35394,100
Jul 22, 201959.3960.5457.6858.1958.19363,900
Jul 19, 201959.8360.2658.2058.6758.67399,000
Jul 18, 201960.0460.4258.4359.8159.81409,700
Jul 17, 201962.0362.7559.8459.8959.89419,200
Jul 16, 201962.4563.4461.9662.0262.02167,100
Jul 15, 201962.5063.5862.0662.6262.62146,900
Jul 12, 201962.2862.9561.5862.6862.68244,200
Jul 11, 201963.8564.9061.8262.1762.17437,200
Jul 10, 201963.5364.1862.7463.7063.70212,400
Jul 09, 201963.5563.9661.3563.2663.26407,900
Jul 08, 201965.6366.3662.7063.7063.70325,900
Jul 05, 201964.6766.0863.8065.8965.89301,200
Jul 03, 201963.4665.5263.4665.3865.38197,900
Jul 02, 201966.8466.8464.7065.2665.26246,500
Jul 01, 201967.6067.7665.7766.7166.71425,600
Jun 28, 201963.5367.0163.0166.7666.76648,500
Jun 27, 201964.7265.6664.3765.4965.49773,800
Jun 26, 201968.2768.8863.5764.3264.32865,600
Jun 25, 201971.3071.3067.8467.9667.96620,900
Jun 24, 201971.5672.5670.9071.1971.19296,200
Jun 21, 201972.3672.4670.0671.3371.33489,900
Jun 20, 201972.1273.3870.9072.6772.67491,100
Jun 19, 201971.0071.8170.1871.1371.13387,300
Jun 18, 201971.7074.0670.9671.0371.03453,600
Jun 17, 201968.3771.3568.2371.3171.31517,400
Jun 14, 201967.7368.3266.2168.0068.00315,000
Jun 13, 201967.4568.2864.9667.6767.67497,200
Jun 12, 201965.6367.8265.6167.3967.39440,300
Jun 11, 201966.3767.6765.2366.0966.09648,800
Jun 10, 201966.5167.2864.3164.6164.61444,800
Jun 07, 201965.5366.7864.8266.2466.24401,500
Jun 06, 201962.7865.0862.3164.9064.90751,400
Jun 05, 201965.5065.9363.1963.1963.19496,600
Jun 04, 201964.1565.2362.7765.0565.05598,300
Jun 03, 201964.3064.7662.7563.3563.35488,200
May 31, 201963.9565.3162.9064.4764.47668,300
May 30, 201963.7464.9963.4764.6864.68403,400
May 29, 201964.5465.3262.8363.6263.62588,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...